[4420]イーソル:【基本ソフト開発】自動車向け組み込み機器ソフト
Yahoo! 【スタンダード/25情報･通信業】 売上高:119080 当期純利益:8920 総資産:69880 時価:141億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 624 | 718 | 620 | 707 | 364,100 | 146,700 | 114% | ▲ | 1111 | 0 | 1 | 100% | 38% |
| 20260519 | 704 | 770 | 697 | 732 | 261,100 | -103,000 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 43% |
| 20260528 | 677 | 720 | 672 | 718 | 228,800 | 97,400 | 106% | ▲ | 7171 | 0 | 1 | 98% | 40% |
| 20260515 | 582 | 631 | 561 | 618 | 217,400 | 53,500 | 99% | ▼ | 1777 | 0 | 1 | 99% | 21% |
| 20260514 | 600 | 629 | 586 | 622 | 163,900 | 56,200 | 103% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 21% |
| 20260520 | 722 | 743 | 714 | 730 | 150,600 | -110,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 43% |
| 20260521 | 725 | 732 | 687 | 718 | 146,400 | -4,200 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 40% |
| 20260527 | 720 | 725 | 667 | 676 | 131,400 | 41,600 | 93% | ▼▼ | 7777 | 0 | 0 | 92% | 32% |
| 20260507 | 522 | 561 | 518 | 555 | 109,800 | 60,700 | 108% | ▲ | 1111 | 0 | 1 | 99% | 8% |
| 20260513 | 578 | 604 | 574 | 604 | 107,700 | 49,100 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 18% |
| 20260522 | 718 | 720 | 701 | 718 | 103,100 | -43,300 | 100% | -- | 8285 | 0 | 0 | 98% | 40% |
| 20260508 | 548 | 564 | 540 | 552 | 98,500 | -11,300 | 99% | ▼ | 2228 | 0 | 3 | 98% | 8% |
| 20260525 | 718 | 749 | 717 | 735 | 95,800 | -7,300 | 102% | ▲ | 2252 | 0 | 0 | 100% | 44% |
| 20260526 | 740 | 742 | 716 | 725 | 89,800 | -6,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 42% |
| 20260529 | 720 | 724 | 695 | 708 | 71,300 | -157,500 | 99% | ▼ | 2228 | 0 | 0 | 96% | 38% |
| 20260511 | 553 | 567 | 548 | 562 | 69,100 | -29,400 | 102% | ▲ | 2222 | 0 | 3 | 100% | 10% |
| 20260430 | 519 | 520 | 511 | 515 | 63,600 | 14,500 | 98% | ▼▼ | 7777 | 0 | 3 | 92% | 0% |
| 20260512 | 562 | 577 | 555 | 577 | 58,600 | -10,500 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 13% |
| 20260501 | 511 | 518 | 508 | 512 | 49,100 | -14,500 | 99% | ▼▼▼ | 8888 | 0 | 2 | 91% | 0% |
| 20260428 | 529 | 535 | 524 | 528 | 49,100 | -29,000 | 98% | ▼ | 8888 | 0 | 6 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-18 | 4420 | Nomura International plc | 100,775 | 1% | ▼ | -22,201 |
| 2026-05-19 | 4420 | Nomura International plc | 92,412 | 0% | ▼ | -8,363 |
| 2026-05-15 | 4420 | Nomura International plc | 122,976 | 1% | ▲ | 4,293 |
| 2026-05-14 | 4420 | Nomura International plc | 118,683 | 1% | ▲ | |
| 2026-05-20 | 4420 | 大和証券株式会社 | 114,000 | 1% | ▲ | |
| 2026-05-20 | 4420 | Nomura International plc | 104,292 | 1% | ▲ | 11,880 |
| 2026-05-21 | 4420 | 大和証券株式会社 | 120,000 | 1% | ▲ | 6,000 |
| 2026-05-27 | 4420 | Nomura International plc | 96,017 | 0% | ▼ | -8,275 |
| 2026-05-07 | 4420 | Barclays Capital Securities Ltd | 87,200 | 0% | ▼ | -14,100 |
| 2026-05-25 | 4420 | 大和証券株式会社 | 117,700 | 1% | ▼ | -2,300 |
| 2026-05-01 | 4420 | Barclays Capital Securities Ltd | 101,300 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 370,500 | 87,500 | 260,000 | 0 | 110,500 | 87,500 |
| 2026-05-15 | 324,000 | 81,400 | 233,000 | 300 | 91,000 | 81,100 |
| 2026-05-22 | 352,300 | 135,700 | 218,000 | 500 | 134,300 | 135,200 |